コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)
[7229]	26/06/09	3,005	3,010	3,005	3,005	+5.0	+0.17	11,100
[7229]	26/06/08	3,000	3,005	3,000	3,000	0	+0.00	10,800
[7229]	26/06/05	3,000	3,005	3,000	3,000	0	+0.00	1,700
[7229]	26/06/04	3,000	3,005	3,000	3,000	0	+0.00	9,700
[7229]	26/06/03	3,000	3,005	2,999	3,000	0	+0.00	111,200
[7229]	26/06/02	3,005	3,010	2,999	3,000	-5.0	-0.17	44,700
[7229]	26/06/01	3,005	3,010	3,005	3,005	+5.0	+0.17	4,700
[7229]	26/05/29	3,000	3,005	3,000	3,000	0	+0.00	6,600
[7229]	26/05/28	3,000	3,005	3,000	3,000	0	+0.00	4,300
[7229]	26/05/27	3,000	3,005	3,000	3,000	0	+0.00	8,000
[7229]	26/05/26	3,000	3,000	3,000	3,000	0	+0.00	1,700
[7229]	26/05/25	3,000	3,015	2,999	3,000	-15.0	-0.50	11,100
[7229]	26/05/22	3,000	3,015	2,999	3,015	+15.0	+0.50	57,400
[7229]	26/05/21	2,999	3,005	2,999	3,000	+2.0	+0.07	14,200
[7229]	26/05/20	2,998	2,999	2,998	2,998	-1.0	-0.03	25,600
[7229]	26/05/19	2,998	2,999	2,998	2,999	+2.0	+0.07	1,600
[7229]	26/05/18	2,998	2,999	2,997	2,997	0	+0.00	10,100
[7229]	26/05/15	2,998	2,999	2,997	2,997	0	+0.00	7,200
[7229]	26/05/14	2,999	2,999	2,997	2,997	-2.0	-0.07	1,100
[7229]	26/05/13	2,998	2,999	2,998	2,999	+2.0	+0.07	1,300
[7229]	26/05/12	2,997	2,999	2,997	2,997	0	+0.00	5,200
[7229]	26/05/11	2,998	2,999	2,996	2,997	+1.0	+0.03	12,500
[7229]	26/05/08	2,995	2,997	2,995	2,996	+1.0	+0.03	18,000
[7229]	26/05/07	2,996	2,997	2,995	2,995	0	+0.00	20,600
[7229]	26/05/01	2,996	2,996	2,995	2,995	0	+0.00	5,900
[7229]	26/04/30	2,997	2,997	2,995	2,995	-5.0	-0.17	6,900
[7229]	26/04/28	3,000	3,000	3,000	3,000	0	+0.00	2,800
[7229]	26/04/27	3,000	3,005	3,000	3,000	0	0.00	12,500
[7229]	26/04/24	3,000	3,000	3,000	3,000	0	0.00	1,700
[7229]	26/04/23	3,000	3,005	3,000	3,000	0	0.00	1,000
[7229]	26/04/22	3,000	3,000	3,000	3,000	0	0.00	4,900
[7229]	26/04/21	3,000	3,000	3,000	3,000	0	0.00	8,400
[7229]	26/04/20	3,000	3,005	3,000	3,000	0	0.00	2,100
[7229]	26/04/17	3,000	3,000	3,000	3,000	0	0.00	3,700
[7229]	26/04/16	3,000	3,000	3,000	3,000	0	0.00	500
[7229]	26/04/15	3,000	3,005	3,000	3,000	0	0.00	1,500
[7229]	26/04/14	3,000	3,000	3,000	3,000	0	0.00	200
[7229]	26/04/13	3,005	3,005	3,000	3,000	0	0.00	1,600
[7229]	26/04/10	3,000	3,000	3,000	3,000	0	0.00	400
[7229]	26/04/09	3,000	3,005	3,000	3,000	-10	-0.33	1,400
[7229]	26/04/08	3,010	3,010	3,010	3,010	+5	+0.17	200
[7229]	26/04/07	3,005	3,010	3,005	3,005	+5	+0.17	4,100
[7229]	26/04/06	3,000	3,005	3,000	3,000	0	0.00	16,900
[7229]	26/04/03	3,005	3,005	3,000	3,000	0	0.00	3,800
[7229]	26/04/02	3,005	3,005	3,000	3,000	0	0.00	3,400
[7229]	26/04/01	3,005	3,005	3,000	3,000	0	0.00	4,700
[7229]	26/03/31	3,000	3,000	3,000	3,000	0	0.00	1,500
[7229]	26/03/30	3,000	3,000	3,000	3,000	0	0.00	1,100
[7229]	26/03/27	3,005	3,005	3,000	3,000	-5	-0.17	5,900
[7229]	26/03/26	3,005	3,010	3,005	3,005	0	0.00	1,100
[7229]	26/03/25	3,010	3,015	3,000	3,005	-10	-0.33	7,600
[7229]	26/03/24	3,010	3,015	3,010	3,015	+15	+0.50	5,600
[7229]	26/03/23	2,999	3,010	2,998	3,000	0	0.00	15,500
[7229]	26/03/19	3,000	3,005	2,998	3,000	0	0.00	21,500
[7229]	26/03/18	3,005	3,005	3,000	3,000	-5	-0.17	6,100
[7229]	26/03/17	3,005	3,010	3,005	3,005	+5	+0.17	14,900
[7229]	26/03/16	2,998	3,005	2,998	3,000	+5	+0.17	4,900
[7229]	26/03/13	2,994	2,996	2,994	2,995	-4	-0.13	35,800
[7229]	26/03/12	3,005	3,005	2,999	2,999	0	0.00	58,300
[7229]	26/03/11	2,995	3,005	2,992	2,999	+8	+0.27	26,200
[7229]	26/03/10	3,035	3,035	2,990	2,991	-49	-1.61	99,000
[7229]	26/03/09	3,030	3,045	3,030	3,040	-5	-0.16	38,400
[7229]	26/03/06	3,050	3,050	3,030	3,045	-85	-2.72	161,500
[7229]	26/03/05	3,040	3,150	3,040	3,130	+90	+2.96	39,900
[7229]	26/03/04	3,040	3,045	3,035	3,040	0	0.00	36,300
[7229]	26/03/03	3,045	3,045	3,035	3,040	0	0.00	54,900
[7229]	26/03/02	3,040	3,045	3,035	3,040	-5	-0.16	51,300
[7229]	26/02/27	3,040	3,045	3,040	3,045	0	0.00	35,400
[7229]	26/02/26	3,040	3,045	3,040	3,045	+5	+0.16	67,100
[7229]	26/02/25	3,040	3,045	3,040	3,040	0	0.00	36,200
[7229]	26/02/24	3,040	3,050	3,035	3,040	+5	+0.16	79,800
[7229]	26/02/20	3,035	3,045	3,035	3,035	0	0.00	74,500
[7229]	26/02/19	3,035	3,045	3,035	3,035	0	0.00	81,100
[7229]	26/02/18	3,040	3,045	3,035	3,035	0	0.00	45,400
[7229]	26/02/17	3,040	3,045	3,035	3,035	-5	-0.16	49,900
[7229]	26/02/16	3,035	3,055	3,030	3,040	+5	+0.16	68,000
[7229]	26/02/13	3,030	3,045	3,030	3,035	-5	-0.16	57,500
[7229]	26/02/12	3,030	3,050	3,030	3,040	0	0.00	52,300
[7229]	26/02/10	3,040	3,040	3,040	3,040	0	0.00	11,000
[7229]	26/02/09	3,075	3,080	3,040	3,040	-45	-1.46	39,200
[7229]	26/02/06	3,095	3,115	3,045	3,085	-20	-0.64	16,700
[7229]	26/02/05	3,125	3,140	3,090	3,105	-15	-0.48	6,700
[7229]	26/02/04	3,155	3,190	3,080	3,120	-75	-2.35	28,200
[7229]	26/02/03	3,200	3,235	3,155	3,195	+20	+0.63	8,800
[7229]	26/02/02	3,255	3,255	3,140	3,175	-115	-3.50	40,100
[7229]	26/01/30	3,360	3,365	3,285	3,290	-80	-2.37	6,800
[7229]	26/01/29	3,260	3,400	3,200	3,370	+90	+2.74	41,800
[7229]	26/01/28	3,190	3,325	3,190	3,280	+90	+2.82	38,200
[7229]	26/01/27	3,175	3,220	3,160	3,190	+15	+0.47	11,600
[7229]	26/01/26	3,225	3,225	3,140	3,175	-35	-1.09	15,200
[7229]	26/01/23	3,170	3,240	3,160	3,210	+60	+1.90	19,600
[7229]	26/01/22	3,135	3,175	3,135	3,150	-10	-0.32	8,200
[7229]	26/01/21	3,150	3,170	3,135	3,160	+10	+0.32	6,700
[7229]	26/01/20	3,190	3,190	3,130	3,150	-5	-0.16	10,200
[7229]	26/01/19	3,235	3,235	3,155	3,155	-85	-2.62	10,200
[7229]	26/01/16	3,180	3,285	3,170	3,240	+80	+2.53	40,300
[7229]	26/01/15	3,175	3,180	3,145	3,160	+10	+0.32	9,400
[7229]	26/01/14	3,150	3,175	3,145	3,150	-10	-0.32	12,900
[7229]	26/01/13	3,170	3,170	3,145	3,160	-10	-0.32	8,500
[7229]	26/01/09	3,165	3,180	3,165	3,170	+5	+0.16	6,000
[7229]	26/01/08	3,160	3,175	3,160	3,165	+5	+0.16	2,300
[7229]	26/01/07	3,200	3,200	3,160	3,160	-40	-1.25	9,800
[7229]	26/01/06	3,165	3,225	3,165	3,200	+35	+1.11	23,000
[7229]	26/01/05	3,135	3,205	3,130	3,165	+10	+0.32	18,200
[7229]	25/12/30	3,060	3,220	3,060	3,155	+105	+3.44	98,700
[7229]	25/12/29	3,040	3,060	3,040	3,050	+10	+0.33	10,000
[7229]	25/12/26	3,040	3,045	3,040	3,040	0	0.00	6,500
[7229]	25/12/25	3,040	3,045	3,035	3,040	0	0.00	29,400
[7229]	25/12/24	3,040	3,045	3,040	3,040	0	0.00	5,400
[7229]	25/12/23	3,040	3,045	3,040	3,040	0	0.00	2,600
[7229]	25/12/22	3,040	3,050	3,040	3,040	0	0.00	5,500
[7229]	25/12/19	3,040	3,050	3,040	3,040	0	0.00	3,600
[7229]	25/12/18	3,040	3,050	3,040	3,040	0	0.00	10,700
[7229]	25/12/17	3,040	3,050	3,040	3,040	0	0.00	28,000
[7229]	25/12/16	3,050	3,050	3,035	3,040	-5	-0.16	7,400
[7229]	25/12/15	3,055	3,060	3,045	3,045	-10	-0.33	7,900
[7229]	25/12/12	3,040	3,055	3,040	3,055	+20	+0.66	7,600
[7229]	25/12/11	3,040	3,045	3,035	3,035	-5	-0.16	9,400
[7229]	25/12/10	3,045	3,050	3,040	3,040	-5	-0.16	17,800
[7229]	25/12/09	3,040	3,045	3,035	3,045	+5	+0.16	13,800
[7229]	25/12/08	3,045	3,045	3,035	3,040	-10	-0.33	25,300
[7229]	25/12/05	3,050	3,055	3,040	3,050	+5	+0.16	31,900
[7229]	25/12/04	3,045	3,050	3,045	3,045	0	0.00	5,800
[7229]	25/12/03	3,040	3,050	3,040	3,045	+5	+0.16	16,200
[7229]	25/12/02	3,045	3,050	3,040	3,040	-5	-0.16	7,800
[7229]	25/12/01	3,045	3,045	3,040	3,045	-15	-0.49	1,200
[7229]	25/11/28	3,040	3,060	3,040	3,060	+10	+0.33	7,800
[7229]	25/11/27	3,040	3,055	3,040	3,050	+5	+0.16	7,700
[7229]	25/11/26	3,050	3,060	3,045	3,045	+5	+0.16	8,800
[7229]	25/11/25	3,040	3,050	3,040	3,040	0	0.00	140,500
[7229]	25/11/21	3,040	3,045	3,040	3,040	+5	+0.16	14,600
[7229]	25/11/20	3,045	3,050	3,035	3,035	-10	-0.33	28,700
[7229]	25/11/19	3,035	3,045	3,035	3,045	+5	+0.16	17,200
[7229]	25/11/18	3,040	3,045	3,035	3,040	-5	-0.16	19,300
[7229]	25/11/17	3,035	3,045	3,030	3,045	+5	+0.16	32,000
[7229]	25/11/14	3,030	3,090	3,025	3,040	0	0.00	87,900
[7229]	25/11/13	3,040	3,045	3,035	3,040	+5	+0.16	17,800
[7229]	25/11/12	3,040	3,050	3,035	3,035	-5	-0.16	16,300
[7229]	25/11/11	3,045	3,045	3,040	3,040	-5	-0.16	8,200
[7229]	25/11/10	3,040	3,045	3,035	3,045	0	0.00	14,900
[7229]	25/11/07	3,040	3,045	3,035	3,045	+5	+0.16	12,800
[7229]	25/11/06	3,030	3,050	3,030	3,040	-5	-0.16	52,000
[7229]	25/11/05	3,020	3,045	3,010	3,045	+5	+0.16	176,400
[7229]	25/11/04	3,040	3,045	3,035	3,040	+5	+0.16	20,900
[7229]	25/10/31	3,040	3,045	3,035	3,035	-10	-0.33	6,200
[7229]	25/10/30	3,035	3,045	3,035	3,045	+15	+0.50	19,400
[7229]	25/10/29	3,035	3,045	3,030	3,030	-5	-0.16	100,000
[7229]	25/10/28	3,040	3,045	3,035	3,035	-10	-0.33	29,800
[7229]	25/10/27	3,045	3,060	3,040	3,045	0	0.00	19,600
[7229]	25/10/24	3,035	3,070	3,035	3,045	+10	+0.33	26,000
[7229]	25/10/23	3,035	3,045	3,035	3,035	0	0.00	17,400
[7229]	25/10/22	3,040	3,045	3,035	3,035	0	0.00	46,100
[7229]	25/10/21	3,050	3,055	3,035	3,035	-5	-0.16	22,700
[7229]	25/10/20	3,060	3,060	3,040	3,040	-25	-0.82	14,500
[7229]	25/10/17	3,055	3,090	3,045	3,065	+5	+0.16	11,800
[7229]	25/10/16	3,055	3,070	3,045	3,060	0	0.00	9,700
[7229]	25/10/15	3,045	3,075	3,045	3,060	0	0.00	15,500
[7229]	25/10/14	3,040	3,070	3,035	3,060	-15	-0.49	47,600
[7229]	25/10/10	3,130	3,145	3,075	3,075	-65	-2.07	18,800
[7229]	25/10/09	3,060	3,165	3,040	3,140	+80	+2.61	55,900
[7229]	25/10/08	3,040	3,070	3,040	3,060	+20	+0.66	30,700
[7229]	25/10/07	3,035	3,045	3,035	3,040	0	0.00	15,800
[7229]	25/10/06	3,045	3,045	3,040	3,040	-5	-0.16	16,000
[7229]	25/10/03	3,040	3,045	3,040	3,045	+5	+0.16	23,900
[7229]	25/10/02	3,035	3,040	3,035	3,040	+5	+0.16	81,900
[7229]	25/10/01	3,035	3,045	3,035	3,035	-10	-0.33	71,300
[7229]	25/09/30	3,040	3,050	3,040	3,045	-5	-0.16	7,200
[7229]	25/09/29	3,040	3,050	3,040	3,050	+5	+0.16	49,400
[7229]	25/09/26	3,040	3,045	3,040	3,045	+5	+0.16	38,200
[7229]	25/09/25	3,040	3,050	3,040	3,040	0	0.00	21,800
[7229]	25/09/24	3,040	3,045	3,040	3,040	0	0.00	11,100
[7229]	25/09/22	3,040	3,050	3,040	3,040	-10	-0.33	20,600
[7229]	25/09/19	3,040	3,055	3,040	3,050	-5	-0.16	31,100
[7229]	25/09/18	3,040	3,065	3,040	3,055	+10	+0.33	12,000
[7229]	25/09/17	3,040	3,065	3,040	3,045	+5	+0.16	52,000
[7229]	25/09/16	3,040	3,075	3,040	3,040	0	0.00	70,900
[7229]	25/09/12	3,035	3,040	3,035	3,040	+5	+0.16	100,800
[7229]	25/09/11	3,040	3,040	3,035	3,035	0	0.00	40,700
[7229]	25/09/10	3,030	3,040	3,030	3,035	-5	-0.16	48,500
[7229]	25/09/09	3,035	3,040	3,035	3,040	+5	+0.16	51,100
[7229]	25/09/08	3,035	3,045	3,035	3,035	-5	-0.16	54,300
[7229]	25/09/05	3,045	3,050	3,040	3,040	-10	-0.33	60,500
[7229]	25/09/04	3,040	3,050	3,035	3,050	+10	+0.33	113,200
[7229]	25/09/03	3,055	3,065	3,035	3,040	-30	-0.98	128,300
[7229]	25/09/02	3,080	3,110	3,060	3,070	-20	-0.65	89,900
[7229]	25/09/01	3,025	3,090	3,015	3,090	+60	+1.98	590,900
[7229]	25/08/29	2,860	3,095	2,843	3,030	+187	+6.58	802,400
[7229]	25/08/28	2,896	2,896	2,825	2,843	-36	-1.25	30,400
[7229]	25/08/27	2,883	2,909	2,850	2,879	+6	+0.21	52,600
[7229]	25/08/26	2,863	2,884	2,858	2,873	+8	+0.28	28,900
[7229]	25/08/25	2,845	2,875	2,818	2,865	+21	+0.74	30,400
[7229]	25/08/22	2,810	2,854	2,792	2,844	+34	+1.21	37,300
[7229]	25/08/21	2,794	2,835	2,780	2,810	+22	+0.79	26,200
[7229]	25/08/20	2,807	2,810	2,768	2,788	-17	-0.61	34,000
[7229]	25/08/19	2,831	2,831	2,765	2,805	-49	-1.72	34,500
[7229]	25/08/18	2,840	2,885	2,807	2,854	+95	+3.44	77,500
[7229]	25/08/15	2,695	2,787	2,663	2,759	+61	+2.26	41,700
[7229]	25/08/14	2,771	2,776	2,693	2,698	-73	-2.63	27,400
[7229]	25/08/13	2,719	2,783	2,719	2,771	+63	+2.33	41,100
[7229]	25/08/12	2,650	2,711	2,650	2,708	+68	+2.58	27,800
[7229]	25/08/08	2,640	2,651	2,617	2,640	-14	-0.53	20,700
[7229]	25/08/07	2,610	2,667	2,598	2,654	+39	+1.49	36,600
[7229]	25/08/06	2,659	2,661	2,575	2,615	-115	-4.21	91,500
[7229]	25/08/05	2,732	2,732	2,697	2,730	+13	+0.48	26,500
[7229]	25/08/04	2,712	2,736	2,683	2,717	-30	-1.09	12,400
[7229]	25/08/01	2,710	2,778	2,700	2,747	+27	+0.99	61,600
[7229]	25/07/31	2,671	2,722	2,669	2,720	+49	+1.83	63,400
[7229]	25/07/30	2,631	2,674	2,631	2,671	+22	+0.83	17,700
[7229]	25/07/29	2,615	2,650	2,600	2,649	+34	+1.30	13,900
[7229]	25/07/28	2,623	2,635	2,591	2,615	-20	-0.76	13,900
[7229]	25/07/25	2,640	2,652	2,596	2,635	-31	-1.16	20,600
[7229]	25/07/24	2,669	2,669	2,640	2,666	+26	+0.98	23,200
[7229]	25/07/23	2,603	2,673	2,603	2,640	+95	+3.73	68,900
[7229]	25/07/22	2,610	2,610	2,544	2,545	-57	-2.19	30,200
[7229]	25/07/18	2,642	2,642	2,591	2,602	-40	-1.51	21,400
[7229]	25/07/17	2,650	2,650	2,591	2,642	+17	+0.65	32,800
[7229]	25/07/16	2,601	2,648	2,569	2,625	+21	+0.81	37,800
[7229]	25/07/15	2,580	2,604	2,565	2,604	+27	+1.05	14,200
[7229]	25/07/14	2,589	2,596	2,568	2,577	-12	-0.46	24,900
[7229]	25/07/11	2,572	2,610	2,572	2,589	+19	+0.74	36,900
[7229]	25/07/10	2,600	2,600	2,564	2,570	-24	-0.93	12,000
[7229]	25/07/09	2,562	2,607	2,546	2,594	+39	+1.53	24,200
[7229]	25/07/08	2,529	2,579	2,529	2,555	+26	+1.03	14,800
[7229]	25/07/07	2,513	2,531	2,493	2,529	+2	+0.08	30,700
[7229]	25/07/04	2,540	2,556	2,495	2,527	-7	-0.28	20,400
[7229]	25/07/03	2,519	2,545	2,480	2,534	+19	+0.76	36,800
[7229]	25/07/02	2,550	2,558	2,512	2,515	-66	-2.56	30,200
[7229]	25/07/01	2,600	2,610	2,574	2,581	-36	-1.38	23,000
[7229]	25/06/30	2,690	2,690	2,586	2,617	-47	-1.76	53,400
[7229]	25/06/27	2,650	2,673	2,634	2,664	+30	+1.14	17,600
[7229]	25/06/26	2,626	2,659	2,623	2,634	+1	+0.04	15,100
[7229]	25/06/25	2,637	2,644	2,622	2,633	-23	-0.87	17,100
[7229]	25/06/24	2,640	2,684	2,627	2,656	+39	+1.49	25,500
[7229]	25/06/23	2,661	2,678	2,585	2,617	-70	-2.61	52,000
[7229]	25/06/20	2,689	2,740	2,687	2,687	+4	+0.15	29,600
[7229]	25/06/19	2,675	2,687	2,654	2,683	+2	+0.07	12,100
[7229]	25/06/18	2,668	2,693	2,665	2,681	+30	+1.13	16,000
[7229]	25/06/17	2,635	2,710	2,630	2,651	+16	+0.61	27,900
[7229]	25/06/16	2,655	2,663	2,626	2,635	-20	-0.75	14,500
[7229]	25/06/13	2,760	2,775	2,641	2,655	-74	-2.71	63,800
[7229]	25/06/12	2,715	2,771	2,701	2,729	+13	+0.48	37,700
[7229]	25/06/11	2,804	2,804	2,693	2,716	-88	-3.14	54,100
[7229]	25/06/10	2,815	2,845	2,770	2,804	+39	+1.41	73,200
[7229]	25/06/09	2,740	2,801	2,736	2,765	+66	+2.45	76,500
[7229]	25/06/06	2,691	2,744	2,678	2,699	+23	+0.86	26,000
[7229]	25/06/05	2,713	2,738	2,665	2,676	-38	-1.40	34,800
[7229]	25/06/04	2,679	2,718	2,631	2,714	+35	+1.31	39,200
[7229]	25/06/03	2,671	2,680	2,639	2,679	-10	-0.37	30,100
[7229]	25/06/02	2,760	2,760	2,670	2,689	-36	-1.32	39,400
[7229]	25/05/30	2,686	2,770	2,686	2,725	+26	+0.96	73,100